|
 Coca-Cola Enterpr - [Ticker: CCE] |     | | Last Trade | 48.73 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.36 (+0.99%) | Open | 48.70 | | High | 49.26 | Low | 48.62 | | Volume | 1,206,800 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 40.51 x 400 - 40.53 x 300 | | Former Close | 49.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CCE quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,207,200 | 17.20 | 17.21 | 16.75 | 17.02 | 00:00:00 | | 2001-12-04 | 2,613,100 | 17.40 | 18.15 | 17.30 | 17.87 | 00:00:00 | | 2001-12-05 | 5,233,100 | 20.00 | 20.12 | 19.41 | 19.50 | 00:00:00 | | 2001-12-06 | 1,667,100 | 19.55 | 19.55 | 18.50 | 19.00 | 00:00:00 | | 2001-12-07 | 1,432,900 | 19.25 | 19.69 | 19.17 | 19.48 | 00:00:00 | | 2001-12-10 | 535,700 | 19.55 | 19.60 | 19.21 | 19.28 | 00:00:00 | | 2001-12-11 | 789,900 | 19.13 | 19.29 | 19.10 | 19.26 | 00:00:00 | | 2001-12-12 | 503,000 | 19.20 | 19.39 | 19.15 | 19.29 | 00:00:00 | | 2001-12-13 | 459,200 | 19.29 | 19.38 | 19.11 | 19.14 | 00:00:00 | | 2001-12-14 | 603,000 | 19.10 | 19.24 | 19.00 | 19.00 | 00:00:00 | | 2001-12-17 | 678,800 | 19.00 | 19.25 | 18.88 | 19.11 | 00:00:00 | | 2001-12-18 | 332,000 | 19.10 | 19.15 | 19.04 | 19.14 | 00:00:00 | | 2001-12-19 | 721,900 | 19.05 | 19.30 | 19.00 | 19.19 | 00:00:00 | | 2001-12-20 | 478,100 | 19.25 | 19.30 | 19.03 | 19.20 | 00:00:00 | | 2001-12-21 | 1,133,900 | 19.30 | 19.47 | 19.06 | 19.27 | 00:00:00 | | 2001-12-24 | 118,600 | 19.25 | 19.25 | 19.15 | 19.18 | 00:00:00 | | 2001-12-26 | 474,400 | 19.00 | 19.43 | 19.00 | 19.22 | 00:00:00 | | 2001-12-27 | 289,100 | 19.45 | 19.47 | 19.04 | 19.24 | 00:00:00 | | 2001-12-28 | 574,700 | 19.24 | 19.30 | 18.96 | 19.10 | 00:00:00 | | 2001-12-31 | 452,300 | 19.09 | 19.25 | 18.92 | 18.94 | 00:00:00 | | 2002-01-02 | 1,146,700 | 18.80 | 19.41 | 18.47 | 19.38 | 00:00:00 | | 2002-01-03 | 880,700 | 19.48 | 19.50 | 19.25 | 19.49 | 00:00:00 | | 2002-01-04 | 1,194,200 | 19.49 | 19.85 | 19.35 | 19.77 | 00:00:00 | | 2002-01-07 | 1,035,100 | 19.60 | 19.60 | 19.36 | 19.39 | 00:00:00 | | 2002-01-08 | 903,900 | 19.39 | 19.45 | 19.06 | 19.29 | 00:00:00 | | 2002-01-09 | 923,300 | 19.35 | 19.50 | 19.08 | 19.20 | 00:00:00 | | 2002-01-10 | 811,200 | 19.24 | 19.33 | 19.00 | 19.10 | 00:00:00 | | 2002-01-11 | 712,300 | 19.30 | 19.30 | 19.12 | 19.17 | 00:00:00 | | 2002-01-14 | 1,148,400 | 19.17 | 19.81 | 19.10 | 19.53 | 00:00:00 | | 2002-01-15 | 1,003,100 | 19.63 | 19.99 | 19.59 | 19.95 | 00:00:00 | | 2002-01-16 | 1,089,700 | 19.90 | 19.99 | 19.84 | 19.88 | 00:00:00 | | 2002-01-17 | 1,616,800 | 19.70 | 20.08 | 19.70 | 20.03 | 00:00:00 | | 2002-01-18 | 1,199,100 | 19.95 | 20.10 | 19.91 | 20.02 | 00:00:00 | | 2002-01-22 | 1,642,500 | 20.02 | 20.67 | 20.01 | 20.45 | 00:00:00 | | 2002-01-23 | 5,953,100 | 20.50 | 20.50 | 18.00 | 18.30 | 00:00:00 | | 2002-01-24 | 5,556,900 | 18.00 | 18.00 | 15.99 | 16.83 | 00:00:00 | | 2002-01-25 | 3,352,500 | 16.83 | 16.83 | 16.10 | 16.65 | 00:00:00 | | 2002-01-28 | 1,755,300 | 16.65 | 16.96 | 16.64 | 16.80 | 00:00:00 | | 2002-01-29 | 1,821,800 | 16.80 | 16.85 | 16.06 | 16.13 | 00:00:00 | | 2002-01-30 | 1,512,900 | 16.18 | 16.25 | 15.94 | 16.15 | 00:00:00 | | 2002-01-31 | 1,302,000 | 16.15 | 16.25 | 16.06 | 16.25 | 00:00:00 | | 2002-02-01 | 1,862,600 | 16.25 | 16.25 | 15.97 | 16.17 | 00:00:00 | | 2002-02-04 | 1,841,400 | 16.18 | 16.85 | 16.14 | 16.35 | 00:00:00 | | 2002-02-05 | 1,028,900 | 16.11 | 16.77 | 16.11 | 16.52 | 00:00:00 | | 2002-02-06 | 2,255,600 | 16.52 | 16.96 | 16.45 | 16.92 | 00:00:00 | | 2002-02-07 | 1,225,200 | 16.88 | 16.89 | 16.65 | 16.70 | 00:00:00 | | 2002-02-08 | 710,200 | 16.50 | 16.68 | 16.28 | 16.45 | 00:00:00 | | 2002-02-11 | 1,020,600 | 16.50 | 16.86 | 16.42 | 16.78 | 00:00:00 | | 2002-02-12 | 1,208,600 | 16.53 | 16.90 | 16.45 | 16.74 | 00:00:00 | | 2002-02-13 | 712,600 | 16.58 | 16.85 | 16.36 | 16.60 | 00:00:00 | | 2002-02-14 | 512,200 | 16.47 | 16.99 | 16.47 | 16.85 | 00:00:00 | | 2002-02-15 | 889,400 | 16.70 | 17.15 | 16.48 | 17.01 | 00:00:00 | | 2002-02-19 | 1,167,100 | 17.00 | 17.20 | 16.89 | 17.15 | 00:00:00 | | 2002-02-20 | 1,470,600 | 17.15 | 17.50 | 17.03 | 17.44 | 00:00:00 | | 2002-02-21 | 656,400 | 17.58 | 17.58 | 17.15 | 17.23 | 00:00:00 | | 2002-02-22 | 970,900 | 17.15 | 17.81 | 17.10 | 17.75 | 00:00:00 | | 2002-02-25 | 502,500 | 17.75 | 17.97 | 17.56 | 17.81 | 00:00:00 | | 2002-02-26 | 793,800 | 17.68 | 17.70 | 17.10 | 17.48 | 00:00:00 | | 2002-02-27 | 1,033,300 | 17.40 | 17.54 | 17.05 | 17.54 | 00:00:00 | | 2002-02-28 | 737,900 | 17.54 | 17.83 | 17.34 | 17.43 | 00:00:00 | | 2002-03-01 | 632,500 | 17.43 | 17.54 | 17.20 | 17.40 | 00:00:00 | | 2002-03-04 | 1,721,800 | 17.40 | 17.40 | 16.85 | 17.17 | 00:00:00 | | 2002-03-05 | 1,388,000 | 17.17 | 17.31 | 16.87 | 17.01 | 00:00:00 | | 2002-03-06 | 1,876,300 | 17.15 | 17.15 | 17.00 | 17.08 | 00:00:00 | | 2002-03-07 | 890,900 | 17.20 | 17.20 | 16.74 | 17.12 | 00:00:00 | | 2002-03-08 | 815,600 | 17.17 | 17.60 | 17.10 | 17.37 | 00:00:00 | | 2002-03-11 | 764,600 | 17.37 | 17.48 | 17.05 | 17.35 | 00:00:00 | | 2002-03-12 | 721,900 | 17.33 | 17.34 | 17.01 | 17.25 | 00:00:00 | | 2002-03-13 | 364,700 | 17.25 | 17.29 | 17.10 | 17.15 | 00:00:00 | | 2002-03-14 | 1,212,300 | 17.25 | 17.92 | 17.10 | 17.82 | 00:00:00 | | 2002-03-15 | 1,146,300 | 17.92 | 17.92 | 17.43 | 17.88 | 00:00:00 | | 2002-03-18 | 329,600 | 17.84 | 17.90 | 17.55 | 17.75 | 00:00:00 | | 2002-03-19 | 797,600 | 17.75 | 17.85 | 17.40 | 17.53 | 00:00:00 | | 2002-03-20 | 537,700 | 17.40 | 17.83 | 17.25 | 17.45 | 00:00:00 | | 2002-03-21 | 1,110,500 | 17.45 | 18.00 | 17.40 | 17.83 | 00:00:00 | | 2002-03-22 | 1,723,000 | 17.88 | 18.65 | 17.78 | 18.50 | 00:00:00 | | 2002-03-25 | 547,300 | 18.62 | 18.65 | 18.22 | 18.30 | 00:00:00 | | 2002-03-26 | 845,000 | 18.35 | 18.58 | 18.28 | 18.40 | 00:00:00 | | 2002-03-27 | 1,011,000 | 18.50 | 18.73 | 18.27 | 18.61 | 00:00:00 | | 2002-03-28 | 1,836,800 | 18.85 | 19.01 | 18.66 | 18.78 | 00:00:00 | | 2002-04-01 | 699,000 | 18.58 | 18.75 | 18.30 | 18.67 | 00:00:00 | | 2002-04-02 | 993,700 | 18.67 | 18.70 | 18.30 | 18.66 | 00:00:00 | | 2002-04-03 | 596,900 | 18.66 | 18.80 | 18.40 | 18.65 | 00:00:00 | | 2002-04-04 | 888,600 | 18.50 | 19.00 | 18.45 | 19.00 | 00:00:00 | | 2002-04-05 | 706,500 | 19.10 | 19.15 | 18.76 | 19.05 | 00:00:00 | | 2002-04-08 | 358,100 | 18.80 | 19.05 | 18.80 | 18.98 | 00:00:00 | | 2002-04-09 | 531,700 | 18.95 | 18.98 | 18.54 | 18.70 | 00:00:00 | | 2002-04-10 | 730,500 | 18.70 | 19.10 | 18.60 | 19.10 | 00:00:00 | | 2002-04-11 | 804,800 | 19.20 | 19.29 | 18.75 | 18.86 | 00:00:00 | | 2002-04-12 | 616,500 | 18.78 | 18.90 | 18.44 | 18.78 | 00:00:00 | | 2002-04-15 | 663,700 | 18.95 | 18.99 | 18.55 | 18.77 | 00:00:00 | | 2002-04-16 | 1,219,800 | 18.81 | 19.48 | 18.80 | 19.34 | 00:00:00 | | 2002-04-17 | 1,035,700 | 19.53 | 19.53 | 19.05 | 19.42 | 00:00:00 | | 2002-04-18 | 1,278,600 | 19.82 | 19.91 | 19.10 | 19.39 | 00:00:00 | | 2002-04-19 | 1,198,800 | 19.40 | 19.95 | 19.10 | 19.95 | 00:00:00 | | 2002-04-22 | 1,620,600 | 19.98 | 20.13 | 19.82 | 19.98 | 00:00:00 | | 2002-04-23 | 1,209,300 | 19.98 | 20.00 | 19.70 | 19.70 | 00:00:00 | | 2002-04-24 | 456,200 | 19.74 | 20.00 | 19.70 | 19.90 | 00:00:00 | | 2002-04-25 | 849,700 | 19.80 | 19.86 | 19.48 | 19.49 | 00:00:00 | | 2002-04-26 | 985,500 | 19.48 | 19.68 | 19.20 | 19.42 | 00:00:00 | | 2002-04-29 | 1,201,400 | 19.35 | 19.70 | 19.08 | 19.42 | 00:00:00 | | 2002-04-30 | 785,500 | 19.60 | 19.83 | 19.25 | 19.62 | 00:00:00 | | 2002-05-01 | 1,942,200 | 19.65 | 20.23 | 19.46 | 20.14 | 00:00:00 | | 2002-05-02 | 1,912,200 | 20.15 | 20.68 | 20.10 | 20.68 | 00:00:00 | | 2002-05-03 | 954,600 | 20.72 | 20.73 | 20.20 | 20.50 | 00:00:00 | | 2002-05-06 | 937,300 | 20.45 | 20.90 | 20.42 | 20.68 | 00:00:00 | | 2002-05-07 | 839,700 | 20.50 | 20.91 | 20.32 | 20.53 | 00:00:00 | | 2002-05-08 | 683,800 | 20.43 | 20.70 | 20.15 | 20.65 | 00:00:00 | | 2002-05-09 | 762,900 | 20.58 | 20.71 | 20.30 | 20.63 | 00:00:00 | | 2002-05-10 | 868,900 | 20.63 | 20.66 | 20.25 | 20.49 | 00:00:00 | | 2002-05-13 | 1,079,200 | 20.49 | 20.98 | 20.32 | 20.94 | 00:00:00 | | 2002-05-14 | 994,500 | 21.00 | 21.02 | 20.75 | 20.98 | 00:00:00 | | 2002-05-15 | 1,008,700 | 20.98 | 21.07 | 20.80 | 21.07 | 00:00:00 | | 2002-05-16 | 1,214,600 | 21.22 | 21.84 | 21.20 | 21.72 | 00:00:00 | | 2002-05-17 | 2,023,900 | 21.72 | 22.44 | 21.62 | 22.43 | 00:00:00 | | 2002-05-20 | 2,026,700 | 22.42 | 22.63 | 22.05 | 22.22 | 00:00:00 | | 2002-05-21 | 1,586,800 | 22.20 | 22.44 | 22.07 | 22.36 | 00:00:00 | | 2002-05-22 | 1,006,200 | 22.48 | 22.75 | 22.30 | 22.67 | 00:00:00 | | 2002-05-23 | 1,573,600 | 22.67 | 22.90 | 22.60 | 22.75 | 00:00:00 | | 2002-05-24 | 1,034,000 | 22.75 | 22.80 | 22.45 | 22.55 | 00:00:00 | | 2002-05-28 | 1,750,800 | 22.25 | 22.45 | 21.90 | 21.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
